DaVita Inc. (DVA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 42.20 | 45.80 | 0.00 | - | 3 | 4 | 95.51% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 32.20 | 36.00 | 0.00 | - | 5 | 5 | 76.76% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 27.40 | 31.20 | 0.00 | - | 6 | 7 | 70.95% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 23.40 | 26.00 | 0.00 | - | - | 0 | 67.36% |
| DVA240517C00115000 | 2024-04-25 12:32PM EDT | 115.00 | 18.60 | 19.30 | 21.60 | 0.00 | - | 1 | 4 | 66.04% |
| DVA240517C00120000 | 2024-04-26 12:02PM EDT | 120.00 | 13.60 | 14.70 | 15.60 | -1.00 | -6.85% | 10 | 22 | 55.02% |
| DVA240517C00125000 | 2024-04-26 11:28AM EDT | 125.00 | 9.40 | 11.00 | 11.40 | -1.80 | -16.07% | 4 | 69 | 49.37% |
| DVA240517C00130000 | 2024-04-25 11:05AM EDT | 130.00 | 7.40 | 7.70 | 8.00 | 0.00 | - | 5 | 201 | 47.17% |
| DVA240517C00135000 | 2024-04-26 1:59PM EDT | 135.00 | 4.72 | 5.00 | 5.20 | +0.12 | +2.61% | 18 | 165 | 45.01% |
| DVA240517C00140000 | 2024-04-26 3:52PM EDT | 140.00 | 3.20 | 3.00 | 3.30 | +0.55 | +20.75% | 3 | 234 | 44.78% |
| DVA240517C00145000 | 2024-04-26 11:07AM EDT | 145.00 | 1.35 | 1.30 | 1.95 | -0.44 | -24.58% | 1 | 90 | 44.28% |
| DVA240517C00150000 | 2024-04-25 10:53AM EDT | 150.00 | 0.70 | 0.95 | 1.15 | 0.00 | - | 1 | 84 | 44.70% |
| DVA240517C00155000 | 2024-04-23 9:38AM EDT | 155.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 33 | 45.02% |
| DVA240517C00160000 | 2024-04-22 9:42AM EDT | 160.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 2 | 4 | 45.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-03-15 11:45AM EDT | 100.00 | 0.61 | 0.10 | 0.60 | 0.00 | - | - | 1 | 68.95% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 3 | 4 | 61.52% |
| DVA240517P00110000 | 2024-04-19 10:31AM EDT | 110.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 250 | 256 | 52.39% |
| DVA240517P00115000 | 2024-04-23 3:50PM EDT | 115.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 15 | 18 | 49.56% |
| DVA240517P00120000 | 2024-04-26 1:29PM EDT | 120.00 | 1.40 | 1.20 | 1.40 | -0.15 | -9.68% | 1 | 64 | 47.00% |
| DVA240517P00125000 | 2024-04-26 10:56AM EDT | 125.00 | 2.85 | 2.25 | 2.45 | +0.57 | +25.00% | 2 | 240 | 45.29% |
| DVA240517P00130000 | 2024-04-25 10:15AM EDT | 130.00 | 4.90 | 3.70 | 4.00 | 0.00 | - | 2 | 74 | 43.26% |
| DVA240517P00135000 | 2024-04-26 2:23PM EDT | 135.00 | 6.40 | 6.00 | 6.30 | -0.10 | -1.54% | 7 | 77 | 42.03% |
| DVA240517P00140000 | 2024-04-24 11:50AM EDT | 140.00 | 9.50 | 9.00 | 9.40 | 0.00 | - | 25 | 73 | 41.57% |
| DVA240517P00145000 | 2024-03-18 10:29AM EDT | 145.00 | 11.70 | 16.50 | 19.50 | 0.00 | - | 1 | 1 | 83.35% |
© 2024 Yahoo. All rights reserved.